NasdaqCM - Delayed Quote USD

Erayak Power Solution Group Inc. (RAYA)

Compare
1.3650 -0.0050 (-0.36%)
At close: October 25 at 4:00 PM EDT
1.3500 -0.01 (-1.10%)
After hours: October 25 at 5:53 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 1.4000 1.4000 1.3410 1.3650 1.3650 29,200
Oct 24, 2024 1.5300 1.5300 1.3600 1.3700 1.3700 147,100
Oct 23, 2024 1.2600 1.5300 1.2600 1.5300 1.5300 167,200
Oct 22, 2024 1.1400 1.4800 1.1050 1.2200 1.2200 247,400
Oct 21, 2024 1.0100 1.1800 0.9900 1.0700 1.0700 150,500
Oct 18, 2024 1.0800 1.1200 0.9800 0.9900 0.9900 65,300
Oct 17, 2024 1.0400 1.1500 0.9900 1.1000 1.1000 95,800
Oct 16, 2024 0.7200 1.3000 0.7100 1.0400 1.0400 575,100
Oct 15, 2024 0.8100 0.8100 0.7500 0.7950 0.7950 33,200
Oct 14, 2024 0.7300 0.8140 0.7270 0.8050 0.8050 38,000
Oct 11, 2024 0.6350 0.8570 0.6350 0.7190 0.7190 122,800
Oct 10, 2024 0.7700 0.7790 0.6350 0.6510 0.6510 38,500
Oct 9, 2024 0.8500 0.8500 0.7270 0.7290 0.7290 23,900
Oct 8, 2024 0.8570 0.8790 0.7800 0.8020 0.8020 63,200
Oct 7, 2024 0.6800 1.0700 0.6100 0.8770 0.8770 600,900
Oct 4, 2024 0.7400 0.7400 0.6610 0.7070 0.7070 10,100
Oct 3, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Oct 2, 2024 0.7200 0.7600 0.7200 0.7400 0.7400 7,000
Oct 1, 2024 0.7100 0.7300 0.7100 0.7200 0.7200 3,300
Sep 30, 2024 0.6600 0.7590 0.6600 0.7060 0.7060 18,400
Sep 27, 2024 0.6680 0.6900 0.6500 0.6600 0.6600 9,400
Sep 26, 2024 0.6500 0.6990 0.6500 0.6680 0.6680 2,600
Sep 25, 2024 0.6500 0.6800 0.6500 0.6500 0.6500 2,800
Sep 24, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Sep 23, 2024 0.6500 0.7270 0.6500 0.6500 0.6500 3,800
Sep 20, 2024 0.6220 0.6610 0.6210 0.6610 0.6610 6,100
Sep 19, 2024 0.6640 0.6800 0.6050 0.6400 0.6400 33,600
Sep 18, 2024 0.7260 0.8000 0.6700 0.7000 0.7000 22,700
Sep 17, 2024 0.5700 0.6790 0.5660 0.6750 0.6750 23,100
Sep 16, 2024 0.6200 0.6280 0.5630 0.5800 0.5800 13,600
Sep 13, 2024 0.6600 0.6610 0.6110 0.6160 0.6160 4,700
Sep 12, 2024 0.7100 0.7200 0.6680 0.6920 0.6920 38,900
Sep 11, 2024 0.6990 0.8700 0.6980 0.7100 0.7100 21,700
Sep 10, 2024 0.8000 0.8270 0.6000 0.6700 0.6700 64,000
Sep 9, 2024 0.8830 0.8830 0.8000 0.8000 0.8000 11,400
Sep 6, 2024 0.8300 0.9300 0.7900 0.9300 0.9300 6,200
Sep 5, 2024 0.8900 0.8900 0.8000 0.8200 0.8200 58,100
Sep 4, 2024 0.9350 0.9400 0.8500 0.8500 0.8500 22,700
Sep 3, 2024 0.9480 0.9680 0.8940 0.9370 0.9370 5,300
Aug 30, 2024 0.8800 0.9900 0.8500 0.9260 0.9260 46,200
Aug 29, 2024 0.9000 0.9480 0.8820 0.9000 0.9000 1,900
Aug 28, 2024 1.0000 1.0000 0.9380 0.9480 0.9480 13,800
Aug 27, 2024 0.9800 1.0000 0.9230 1.0000 1.0000 78,300
Aug 26, 2024 0.9330 0.9700 0.9330 0.9600 0.9600 2,800
Aug 23, 2024 0.9500 0.9800 0.9000 0.9700 0.9700 33,500
Aug 22, 2024 0.8600 0.9460 0.8600 0.9300 0.9300 22,600
Aug 21, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 800
Aug 20, 2024 0.8530 0.8530 0.8350 0.8350 0.8350 10,300
Aug 19, 2024 0.8500 0.8900 0.8500 0.8700 0.8700 19,400
Aug 16, 2024 0.8190 0.9000 0.8190 0.8400 0.8400 6,700
Aug 15, 2024 0.8600 0.8600 0.8000 0.8140 0.8140 1,000
Aug 14, 2024 0.8300 0.9430 0.8300 0.8600 0.8600 7,800
Aug 13, 2024 0.8490 0.8500 0.8200 0.8400 0.8400 1,000
Aug 12, 2024 0.8100 0.8350 0.8100 0.8200 0.8200 3,800
Aug 9, 2024 0.8640 0.8640 0.8030 0.8230 0.8230 2,500
Aug 8, 2024 0.8380 0.8480 0.8270 0.8270 0.8270 14,800
Aug 7, 2024 0.8200 1.0100 0.8200 0.8660 0.8660 19,900
Aug 6, 2024 0.8000 0.8300 0.7800 0.8130 0.8130 11,400
Aug 5, 2024 0.8200 0.8230 0.7900 0.7900 0.7900 12,400
Aug 2, 2024 0.8300 0.8300 0.8100 0.8200 0.8200 8,700
Aug 1, 2024 0.8400 0.8400 0.8200 0.8280 0.8280 19,700
Jul 31, 2024 0.8200 0.8250 0.8000 0.8180 0.8180 51,300
Jul 30, 2024 0.8620 0.8620 0.7920 0.8000 0.8000 23,100
Jul 29, 2024 0.9400 0.9400 0.7850 0.8200 0.8200 66,000
Jul 26, 2024 0.8810 0.9830 0.8810 0.9400 0.9400 9,000
Jul 25, 2024 0.9010 1.0500 0.8730 0.9610 0.9610 35,300
Jul 24, 2024 0.8210 1.0700 0.8210 0.9650 0.9650 158,500
Jul 23, 2024 0.8200 0.8300 0.8200 0.8210 0.8210 1,200
Jul 22, 2024 0.8100 0.8230 0.8000 0.8000 0.8000 13,600
Jul 19, 2024 0.8900 0.8900 0.8500 0.8500 0.8500 600
Jul 18, 2024 0.8520 0.8530 0.8520 0.8530 0.8530 1,200
Jul 17, 2024 0.8000 0.8990 0.8000 0.8600 0.8600 12,400
Jul 16, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 300
Jul 15, 2024 0.8200 0.9000 0.8200 0.8600 0.8600 8,700
Jul 12, 2024 0.8400 0.8630 0.8250 0.8250 0.8250 3,000
Jul 11, 2024 0.8150 0.8790 0.7970 0.8400 0.8400 35,400
Jul 10, 2024 0.8800 0.8990 0.8800 0.8990 0.8990 1,200
Jul 9, 2024 0.7970 0.9000 0.7970 0.8990 0.8990 3,000
Jul 8, 2024 0.8560 0.8820 0.8560 0.8570 0.8570 400
Jul 5, 2024 0.8900 0.8900 0.8040 0.8450 0.8450 6,300
Jul 3, 2024 0.8200 0.8430 0.8000 0.8430 0.8430 4,300
Jul 2, 2024 0.8960 0.8960 0.8050 0.8050 0.8050 700
Jul 1, 2024 0.8260 0.8910 0.8190 0.8670 0.8670 22,500
Jun 28, 2024 0.8290 0.8290 0.8290 0.8290 0.8290 -
Jun 27, 2024 0.8300 0.8330 0.8200 0.8290 0.8290 1,500
Jun 26, 2024 0.8010 0.8020 0.7930 0.7950 0.7950 6,300
Jun 25, 2024 0.8240 0.8240 0.8010 0.8010 0.8010 3,900
Jun 24, 2024 0.8500 0.8500 0.8450 0.8450 0.8450 1,400
Jun 21, 2024 0.8400 0.8700 0.8400 0.8520 0.8520 8,600
Jun 20, 2024 0.7920 0.8300 0.7920 0.8300 0.8300 7,900
Jun 18, 2024 0.8300 0.8300 0.7900 0.7910 0.7910 24,700
Jun 17, 2024 0.8740 0.8740 0.8300 0.8400 0.8400 12,500
Jun 14, 2024 0.7800 0.9500 0.7800 0.8740 0.8740 38,800
Jun 13, 2024 0.8100 0.8800 0.7530 0.7750 0.7750 44,300
Jun 12, 2024 0.8410 0.9200 0.8410 0.8500 0.8500 2,900
Jun 11, 2024 0.8800 0.8900 0.8270 0.8600 0.8600 4,700
Jun 10, 2024 0.8950 0.9390 0.8920 0.8920 0.8920 29,100
Jun 7, 2024 0.8900 0.9700 0.8900 0.9400 0.9400 32,600
Jun 6, 2024 0.9700 0.9700 0.8980 0.8980 0.8980 6,000
Jun 5, 2024 0.8010 1.0000 0.7200 0.9070 0.9070 49,400
Jun 4, 2024 0.8610 0.8620 0.8000 0.8100 0.8100 22,900
Jun 3, 2024 0.8610 0.8900 0.8000 0.8700 0.8700 36,700
May 31, 2024 0.9100 0.9800 0.9100 0.9220 0.9220 22,200
May 30, 2024 0.9300 0.9300 0.8950 0.9100 0.9100 15,500
May 29, 2024 0.9400 0.9400 0.9150 0.9300 0.9300 20,800
May 28, 2024 0.9120 1.0100 0.8700 0.9100 0.9100 67,900
May 24, 2024 0.8000 1.0300 0.7700 0.9510 0.9510 258,500
May 23, 2024 0.8050 0.9000 0.7400 0.8060 0.8060 43,700
May 22, 2024 0.7950 0.8360 0.7700 0.8300 0.8300 100,300
May 21, 2024 0.7800 0.8000 0.7500 0.7750 0.7750 35,200
May 20, 2024 0.7400 0.7980 0.7100 0.7600 0.7600 30,800
May 17, 2024 0.6980 0.7910 0.6510 0.7600 0.7600 102,700
May 16, 2024 0.6300 0.7200 0.6140 0.7200 0.7200 85,200
May 15, 2024 0.6500 0.6500 0.6200 0.6220 0.6220 20,500
May 14, 2024 0.6700 0.7000 0.6350 0.6950 0.6950 23,200
May 13, 2024 0.6400 0.7200 0.6400 0.6780 0.6780 49,600
May 10, 2024 0.6300 0.6600 0.6200 0.6400 0.6400 8,000
May 9, 2024 0.6520 0.6700 0.6110 0.6210 0.6210 6,000
May 8, 2024 0.6500 0.6850 0.6400 0.6510 0.6510 32,300
May 7, 2024 0.6600 0.6600 0.6220 0.6480 0.6480 8,200
May 6, 2024 0.6290 0.6840 0.6290 0.6650 0.6650 10,400
May 3, 2024 0.6120 0.6570 0.6120 0.6300 0.6300 7,000
May 2, 2024 0.6100 0.6790 0.6100 0.6120 0.6120 9,800
May 1, 2024 0.6200 0.6200 0.5630 0.6050 0.6050 7,800
Apr 30, 2024 0.6690 0.6690 0.6120 0.6210 0.6210 8,200
Apr 29, 2024 0.6890 0.6890 0.5600 0.6700 0.6700 33,100
Apr 26, 2024 0.6400 0.6950 0.6000 0.6940 0.6940 28,400
Apr 25, 2024 0.6500 0.6940 0.6400 0.6530 0.6530 38,400
Apr 24, 2024 0.6400 0.6950 0.6350 0.6520 0.6520 55,400
Apr 23, 2024 0.6450 0.6960 0.6400 0.6430 0.6430 34,900
Apr 22, 2024 0.6660 0.6700 0.6320 0.6340 0.6340 28,100
Apr 19, 2024 0.6790 0.6990 0.6400 0.6710 0.6710 301,900
Apr 18, 2024 0.5900 0.6800 0.5810 0.6800 0.6800 42,200
Apr 17, 2024 0.6100 0.6800 0.6000 0.6000 0.6000 12,400
Apr 16, 2024 0.6000 0.6500 0.5900 0.6000 0.6000 28,200
Apr 15, 2024 0.7050 0.7050 0.6330 0.6330 0.6330 46,800
Apr 12, 2024 0.7100 0.7100 0.6700 0.6720 0.6720 19,700
Apr 11, 2024 0.6970 0.7100 0.6620 0.7100 0.7100 80,500
Apr 10, 2024 0.5600 0.7500 0.5600 0.7150 0.7150 206,700
Apr 9, 2024 0.6180 0.6320 0.5560 0.5600 0.5600 82,900
Apr 8, 2024 0.6970 0.7100 0.6340 0.6430 0.6430 222,800
Apr 5, 2024 0.5800 0.7500 0.5780 0.7070 0.7070 2,129,200
Apr 4, 2024 0.5990 0.6300 0.5550 0.5780 0.5780 15,100
Apr 3, 2024 0.6090 0.6090 0.5510 0.5510 0.5510 13,300
Apr 2, 2024 0.6100 0.6440 0.5510 0.5520 0.5520 34,500
Apr 1, 2024 0.5700 0.6260 0.5700 0.6070 0.6070 29,000
Mar 28, 2024 0.6500 0.6780 0.5700 0.5700 0.5700 31,700
Mar 27, 2024 0.6990 0.7000 0.6230 0.6410 0.6410 21,300
Mar 26, 2024 0.6800 0.7140 0.6000 0.6110 0.6110 164,200
Mar 25, 2024 0.7100 0.7360 0.6790 0.6820 0.6820 28,500
Mar 22, 2024 0.7200 0.7500 0.7000 0.7000 0.7000 21,400
Mar 21, 2024 0.7030 0.7260 0.7030 0.7250 0.7250 5,900
Mar 20, 2024 0.7200 0.7500 0.7010 0.7030 0.7030 31,000
Mar 19, 2024 0.7360 0.7930 0.6970 0.7100 0.7100 143,100
Mar 18, 2024 0.7000 0.8460 0.7000 0.7630 0.7630 170,400
Mar 15, 2024 0.7000 0.7500 0.6740 0.6980 0.6980 67,500
Mar 14, 2024 0.8400 0.8790 0.7120 0.7500 0.7500 314,400
Mar 13, 2024 0.8010 0.9650 0.7400 0.9540 0.9540 2,374,700
Mar 12, 2024 0.7380 0.7880 0.6990 0.7170 0.7170 5,300
Mar 11, 2024 0.6720 0.7570 0.6720 0.7380 0.7380 25,400
Mar 8, 2024 0.7200 0.7690 0.6620 0.6620 0.6620 13,300
Mar 7, 2024 0.6700 0.7490 0.6700 0.7200 0.7200 4,300
Mar 6, 2024 0.6610 0.7490 0.6610 0.7000 0.7000 8,700
Mar 5, 2024 0.7800 0.8100 0.6600 0.6600 0.6600 28,900
Mar 4, 2024 0.7600 0.8100 0.7600 0.8100 0.8100 9,700
Mar 1, 2024 0.8200 0.8200 0.6400 0.7560 0.7560 8,600
Feb 29, 2024 0.7800 0.7900 0.7800 0.7900 0.7900 8,300
Feb 28, 2024 0.7600 0.8940 0.7600 0.7800 0.7800 13,300
Feb 27, 2024 0.7200 0.7800 0.7200 0.7600 0.7600 21,800
Feb 26, 2024 0.6750 0.7390 0.6040 0.7200 0.7200 29,900
Feb 23, 2024 0.6800 0.7250 0.6800 0.6950 0.6950 30,200
Feb 22, 2024 0.7630 0.7630 0.6680 0.6900 0.6900 70,000
Feb 21, 2024 0.6600 0.7260 0.6510 0.6700 0.6700 56,000
Feb 20, 2024 0.8280 0.8400 0.6520 0.7090 0.7090 47,300
Feb 16, 2024 0.7970 0.9600 0.7500 0.8900 0.8900 284,300
Feb 15, 2024 0.6800 0.8900 0.6500 0.8300 0.8300 420,600
Feb 14, 2024 0.6010 1.6500 0.6000 0.7410 0.7410 8,491,900
Feb 13, 2024 0.5560 0.6000 0.5000 0.5700 0.5700 58,100
Feb 12, 2024 0.5900 0.5900 0.5000 0.5690 0.5690 119,200
Feb 9, 2024 0.6010 0.6010 0.5220 0.5550 0.5550 49,600
Feb 8, 2024 0.6010 0.9500 0.5310 0.5860 0.5860 997,200
Feb 7, 2024 0.5620 0.6100 0.5620 0.5860 0.5860 7,500
Feb 6, 2024 0.7200 0.7200 0.5210 0.6120 0.6120 65,900
Feb 5, 2024 0.8050 0.8290 0.7200 0.8000 0.8000 11,100
Feb 2, 2024 0.7500 0.8200 0.7270 0.8050 0.8050 28,600
Feb 1, 2024 0.6900 0.6930 0.6510 0.6930 0.6930 21,600
Jan 31, 2024 0.6500 0.6930 0.6500 0.6930 0.6930 9,400
Jan 30, 2024 0.5100 0.7000 0.5100 0.6500 0.6500 30,200
Jan 29, 2024 0.6420 0.6420 0.5000 0.5700 0.5700 45,800
Jan 26, 2024 0.6120 0.6450 0.5800 0.6200 0.6200 17,900
Jan 25, 2024 0.5610 0.6690 0.5610 0.6450 0.6450 70,600
Jan 24, 2024 0.7000 0.7800 0.5500 0.6380 0.6380 64,600
Jan 23, 2024 0.8270 0.8280 0.7100 0.7900 0.7900 14,400
Jan 22, 2024 0.8900 0.8900 0.7100 0.8280 0.8280 10,200
Jan 19, 2024 0.9100 0.9800 0.8100 0.8900 0.8900 7,900
Jan 18, 2024 0.9020 1.0100 0.8800 0.9090 0.9090 4,100
Jan 17, 2024 1.0100 1.0270 0.8100 1.0100 1.0100 10,300
Jan 16, 2024 1.0200 1.0500 0.9490 1.0200 1.0200 31,400
Jan 12, 2024 0.9900 1.0200 0.8900 1.0200 1.0200 2,700
Jan 11, 2024 1.0000 1.0200 0.8750 1.0000 1.0000 6,500
Jan 10, 2024 1.0100 1.0140 0.9800 1.0000 1.0000 13,600
Jan 9, 2024 0.9700 1.0200 0.9470 0.9840 0.9840 13,600
Jan 8, 2024 0.8500 1.0500 0.7710 0.9800 0.9800 16,000
Jan 5, 2024 1.0500 1.0500 1.0000 1.0500 1.0500 6,400
Jan 4, 2024 1.0900 1.0900 1.0010 1.0600 1.0600 30,800
Jan 3, 2024 1.1100 1.1100 1.0540 1.0900 1.0900 9,100
Jan 2, 2024 1.1000 1.1400 1.0200 1.1100 1.1100 28,900
Dec 29, 2023 1.0800 1.1000 0.9810 1.1000 1.1000 43,400
Dec 28, 2023 1.0000 1.0800 0.8700 1.0700 1.0700 105,700
Dec 27, 2023 0.7000 1.0700 0.6180 1.0700 1.0700 126,300
Dec 26, 2023 0.6100 0.7700 0.6100 0.7100 0.7100 55,600
Dec 22, 2023 0.4400 0.6150 0.4400 0.6100 0.6100 30,100
Dec 21, 2023 0.4680 0.5500 0.4680 0.5500 0.5500 21,100
Dec 20, 2023 0.5470 0.5470 0.4800 0.5200 0.5200 57,000
Dec 19, 2023 0.6380 0.6600 0.5050 0.5700 0.5700 73,000
Dec 18, 2023 0.6490 0.7000 0.5500 0.6400 0.6400 29,300
Dec 15, 2023 0.7000 0.7100 0.6300 0.6800 0.6800 9,800
Dec 14, 2023 0.6630 0.7300 0.6630 0.7200 0.7200 5,900
Dec 13, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 400
Dec 12, 2023 0.7300 0.7300 0.6500 0.7100 0.7100 15,200
Dec 11, 2023 0.7400 0.7500 0.6500 0.7300 0.7300 5,300
Dec 8, 2023 0.7400 0.7500 0.6310 0.7400 0.7400 5,200
Dec 7, 2023 0.7270 0.7490 0.6700 0.7400 0.7400 3,900
Dec 6, 2023 0.7280 0.7300 0.6600 0.7200 0.7200 9,900
Dec 5, 2023 0.6910 0.7300 0.6300 0.7280 0.7280 9,200
Dec 4, 2023 0.7500 0.7500 0.6840 0.6860 0.6860 7,200
Dec 1, 2023 0.8000 0.8000 0.6010 0.7500 0.7500 50,600
Nov 30, 2023 0.7350 0.7900 0.7350 0.7900 0.7900 10,000
Nov 29, 2023 0.7200 0.8300 0.7200 0.8030 0.8030 9,100
Nov 28, 2023 0.8410 0.8430 0.8000 0.8000 0.8000 500
Nov 27, 2023 0.7890 0.8110 0.7890 0.7900 0.7900 3,400
Nov 24, 2023 0.7600 0.8120 0.7160 0.7990 0.7990 10,400
Nov 22, 2023 0.8500 0.8500 0.7000 0.8200 0.8200 25,400
Nov 21, 2023 0.8000 0.8900 0.8000 0.8800 0.8800 3,100
Nov 20, 2023 0.7900 0.8900 0.7900 0.8800 0.8800 2,900
Nov 17, 2023 0.7600 0.8900 0.7500 0.8700 0.8700 5,100
Nov 16, 2023 0.7400 0.9200 0.7200 0.8500 0.8500 3,400
Nov 15, 2023 0.7000 0.9200 0.7000 0.9000 0.9000 17,700
Nov 14, 2023 0.8200 0.8200 0.7400 0.8180 0.8180 8,200
Nov 13, 2023 0.9700 0.9700 0.8500 0.8640 0.8640 3,800
Nov 10, 2023 0.8000 0.8800 0.7910 0.8800 0.8800 4,400
Nov 9, 2023 0.8100 0.8400 0.8100 0.8400 0.8400 1,300
Nov 8, 2023 0.8400 0.8400 0.7250 0.8200 0.8200 5,500
Nov 7, 2023 0.8330 0.8330 0.8230 0.8300 0.8300 1,000
Nov 6, 2023 0.8100 0.8500 0.7200 0.8280 0.8280 16,200
Nov 3, 2023 0.7300 0.8600 0.6900 0.8600 0.8600 11,300
Nov 2, 2023 0.7200 0.7300 0.6900 0.7300 0.7300 5,900
Nov 1, 2023 0.7110 0.8000 0.7010 0.7800 0.7800 25,300
Oct 31, 2023 0.8140 0.8870 0.7790 0.8870 0.8870 22,900
Oct 30, 2023 0.8260 0.9300 0.7180 0.8200 0.8200 70,900
Oct 27, 2023 0.6500 0.7890 0.6500 0.7890 0.7890 34,400
Oct 26, 2023 0.7000 0.7100 0.6500 0.7000 0.7000 21,400

Related Tickers